NYSE - Nasdaq Real Time Price USD

Insteel Industries, Inc. (IIIN)

Compare
30.23 +2.47 (+8.92%)
As of 2:22 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 29.30 30.31 29.23 30.23 30.23 125,736
Nov 5, 2024 27.14 27.87 27.14 27.75 27.75 84,600
Nov 4, 2024 27.15 27.80 27.15 27.27 27.27 71,700
Nov 1, 2024 27.13 27.38 26.96 27.25 27.25 94,900
Oct 31, 2024 27.71 27.71 26.97 26.97 26.97 92,900
Oct 30, 2024 27.38 28.13 27.38 27.46 27.46 86,000
Oct 29, 2024 27.38 27.82 27.35 27.49 27.49 97,200
Oct 28, 2024 27.99 28.38 27.68 27.76 27.76 85,200
Oct 25, 2024 28.62 28.72 27.80 27.82 27.82 85,000
Oct 24, 2024 28.50 28.66 28.08 28.40 28.40 137,900
Oct 23, 2024 27.06 28.47 27.05 28.45 28.45 189,000
Oct 22, 2024 27.00 27.88 27.00 27.07 27.07 217,300
Oct 21, 2024 27.35 27.78 26.74 26.91 26.91 209,600
Oct 18, 2024 28.26 28.26 27.26 27.35 27.35 547,900
Oct 17, 2024 28.37 28.99 26.87 28.05 28.05 222,900
Oct 16, 2024 29.59 29.87 29.31 29.50 29.50 130,800
Oct 15, 2024 29.68 30.05 29.45 29.51 29.51 81,100
Oct 14, 2024 29.61 29.72 29.24 29.63 29.63 68,200
Oct 11, 2024 29.12 29.82 29.12 29.66 29.66 56,300
Oct 10, 2024 29.16 29.72 29.04 29.24 29.24 96,600
Oct 9, 2024 29.47 30.01 29.31 29.46 29.46 80,800
Oct 8, 2024 29.89 30.00 29.35 29.51 29.51 69,400
Oct 7, 2024 29.93 30.14 29.66 29.91 29.91 67,000
Oct 4, 2024 29.98 30.23 29.68 30.20 30.20 115,700
Oct 3, 2024 29.82 29.95 29.46 29.46 29.46 69,700
Oct 2, 2024 30.25 30.83 30.03 30.07 30.07 61,700
Oct 1, 2024 30.90 30.98 30.38 30.56 30.56 95,400
Sep 30, 2024 30.68 31.17 30.50 31.09 31.09 86,300
Sep 27, 2024 30.79 31.40 30.59 30.88 30.88 88,000
Sep 26, 2024 30.60 31.15 30.24 30.37 30.37 186,900
Sep 25, 2024 31.46 31.58 29.99 29.99 29.99 164,900
Sep 24, 2024 31.53 31.83 31.25 31.41 31.41 161,500
Sep 23, 2024 31.29 31.82 31.01 31.47 31.47 367,100
Sep 20, 2024 32.72 32.83 30.90 30.93 30.93 813,000
Sep 19, 2024 33.68 33.68 32.52 33.06 33.06 103,800
Sep 18, 2024 32.81 34.02 32.60 32.79 32.79 97,400
Sep 17, 2024 32.43 33.17 32.21 32.77 32.77 68,200
Sep 16, 2024 31.94 32.22 31.68 32.04 32.04 71,200
Sep 13, 2024 0.03 Dividend
Sep 13, 2024 31.09 31.80 30.88 31.65 31.65 87,600
Sep 12, 2024 30.69 30.85 30.28 30.58 30.55 67,800
Sep 11, 2024 30.25 30.45 29.73 30.42 30.39 109,500
Sep 10, 2024 30.60 30.80 30.01 30.55 30.52 123,300
Sep 9, 2024 31.32 31.32 30.11 30.45 30.42 207,100
Sep 6, 2024 31.64 32.30 31.22 31.29 31.26 86,700
Sep 5, 2024 32.11 32.14 31.42 31.64 31.61 76,300
Sep 4, 2024 32.67 32.67 31.64 31.83 31.80 80,700
Sep 3, 2024 34.09 34.13 32.58 32.59 32.56 69,200
Aug 30, 2024 34.18 34.63 33.78 34.40 34.37 72,100
Aug 29, 2024 34.20 34.52 33.86 34.10 34.07 52,100
Aug 28, 2024 33.75 33.92 33.60 33.79 33.76 55,200
Aug 27, 2024 33.54 33.86 33.19 33.81 33.78 68,900
Aug 26, 2024 34.36 34.44 33.88 33.94 33.91 107,800
Aug 23, 2024 32.88 34.15 32.78 33.92 33.89 80,600
Aug 22, 2024 33.02 33.02 32.59 32.59 32.56 62,200
Aug 21, 2024 32.56 33.05 32.41 32.98 32.95 48,500
Aug 20, 2024 32.47 32.57 31.99 32.26 32.23 68,900
Aug 19, 2024 32.32 32.84 32.23 32.53 32.50 59,100
Aug 16, 2024 32.38 32.90 32.09 32.32 32.29 53,300
Aug 15, 2024 32.56 32.85 32.12 32.53 32.50 42,300
Aug 14, 2024 32.18 32.18 31.20 31.71 31.68 57,100
Aug 13, 2024 31.19 32.00 31.13 31.94 31.91 43,800
Aug 12, 2024 31.16 31.32 30.70 30.80 30.77 51,700
Aug 9, 2024 30.96 31.48 30.90 31.32 31.29 51,800
Aug 8, 2024 31.36 31.57 30.91 31.07 31.04 60,900
Aug 7, 2024 31.75 31.95 30.50 30.90 30.87 63,800
Aug 6, 2024 31.04 31.58 30.66 31.46 31.43 83,300
Aug 5, 2024 30.51 31.28 30.16 31.11 31.08 98,000
Aug 2, 2024 31.77 32.26 31.66 32.12 32.09 99,200
Aug 1, 2024 34.42 34.85 32.80 33.06 33.03 94,100
Jul 31, 2024 34.50 35.52 33.80 34.25 34.22 165,600
Jul 30, 2024 34.39 34.43 33.95 34.27 34.24 84,300
Jul 29, 2024 34.71 34.96 33.71 34.14 34.11 77,800
Jul 26, 2024 33.89 34.76 33.89 34.71 34.68 82,300
Jul 25, 2024 32.42 33.60 32.42 33.29 33.26 92,200
Jul 24, 2024 32.75 33.24 32.11 32.18 32.15 108,800
Jul 23, 2024 32.38 33.71 32.38 33.08 33.05 135,200
Jul 22, 2024 32.44 32.88 32.00 32.68 32.65 117,200
Jul 19, 2024 32.90 33.32 31.43 32.36 32.33 507,400
Jul 18, 2024 29.34 33.44 28.25 33.20 33.17 214,000
Jul 17, 2024 32.88 33.19 31.92 32.25 32.22 198,900
Jul 16, 2024 31.57 33.35 31.57 32.96 32.93 186,200
Jul 15, 2024 32.23 32.32 31.13 31.22 31.19 116,600
Jul 12, 2024 32.24 32.73 31.82 31.88 31.85 64,900
Jul 11, 2024 30.93 32.02 30.90 31.79 31.76 113,100
Jul 10, 2024 29.57 30.18 29.57 30.16 30.13 48,600
Jul 9, 2024 29.87 29.91 29.52 29.57 29.54 52,300
Jul 8, 2024 29.97 30.25 29.85 30.01 29.98 51,600
Jul 5, 2024 29.95 30.13 29.54 29.74 29.71 89,000
Jul 3, 2024 30.51 30.75 30.14 30.18 30.15 23,400
Jul 2, 2024 30.12 30.46 30.04 30.37 30.34 66,000
Jul 1, 2024 30.66 30.98 29.89 30.05 30.02 94,600
Jun 28, 2024 30.38 31.02 30.28 30.96 30.93 464,400
Jun 27, 2024 30.53 30.64 29.97 30.01 29.98 141,500
Jun 26, 2024 29.90 30.44 29.81 30.41 30.38 81,200
Jun 25, 2024 30.60 30.79 29.77 30.00 29.97 67,000
Jun 24, 2024 31.06 31.43 30.78 30.78 30.75 107,800
Jun 21, 2024 31.85 31.85 30.54 30.76 30.73 1,180,500
Jun 20, 2024 31.88 32.39 31.88 31.91 31.88 88,300
Jun 18, 2024 31.71 32.08 31.37 31.88 31.85 96,900
Jun 17, 2024 30.76 31.90 30.76 31.88 31.85 89,000
Jun 14, 2024 0.03 Dividend
Jun 14, 2024 30.59 30.97 30.08 30.94 30.91 78,200
Jun 13, 2024 30.71 31.14 30.17 30.99 30.93 69,800
Jun 12, 2024 31.09 31.46 30.64 30.83 30.77 76,600
Jun 11, 2024 30.18 30.25 29.79 30.11 30.05 71,700
Jun 10, 2024 30.42 30.64 30.16 30.50 30.44 97,900
Jun 7, 2024 30.23 31.02 30.17 30.66 30.60 108,000
Jun 6, 2024 30.75 31.06 30.34 30.65 30.59 65,500
Jun 5, 2024 31.16 31.16 30.45 30.86 30.80 76,400
Jun 4, 2024 31.73 31.75 30.82 30.83 30.77 69,200
Jun 3, 2024 33.15 33.15 31.77 31.97 31.91 74,100
May 31, 2024 32.49 33.10 32.33 32.87 32.81 69,600
May 30, 2024 31.97 32.45 31.97 32.34 32.28 68,900
May 29, 2024 31.34 31.70 31.30 31.61 31.55 71,100
May 28, 2024 32.14 32.32 31.50 31.68 31.62 85,300
May 24, 2024 31.95 32.10 31.60 32.04 31.98 83,600
May 23, 2024 31.97 31.97 31.42 31.71 31.65 81,900
May 22, 2024 32.22 32.22 31.56 31.96 31.90 91,100
May 21, 2024 32.36 32.39 32.15 32.21 32.15 38,400
May 20, 2024 32.66 33.04 32.39 32.39 32.33 47,800
May 17, 2024 33.03 33.03 32.53 32.66 32.60 44,600
May 16, 2024 33.39 33.39 32.76 32.87 32.81 71,300
May 15, 2024 33.71 33.96 33.40 33.43 33.36 59,000
May 14, 2024 33.99 34.00 33.30 33.36 33.30 50,200
May 13, 2024 34.19 34.25 33.47 33.47 33.40 65,400
May 10, 2024 33.89 34.00 33.55 33.98 33.91 68,200
May 9, 2024 33.46 33.85 33.20 33.80 33.73 100,700
May 8, 2024 33.33 33.53 32.73 33.35 33.29 70,000
May 7, 2024 33.41 33.97 33.19 33.53 33.46 85,200
May 6, 2024 33.29 34.06 33.12 33.46 33.39 94,700
May 3, 2024 32.95 33.26 32.92 33.06 33.00 69,000
May 2, 2024 32.23 32.39 31.93 32.32 32.26 126,700
May 1, 2024 32.00 32.57 31.79 31.86 31.80 106,600
Apr 30, 2024 31.97 32.58 31.95 32.10 32.04 96,400
Apr 29, 2024 32.47 32.72 32.17 32.27 32.21 82,100
Apr 26, 2024 32.05 32.68 31.70 32.39 32.33 128,600
Apr 25, 2024 34.44 35.02 31.26 31.73 31.67 193,700
Apr 24, 2024 35.00 35.09 33.81 34.12 34.05 96,100
Apr 23, 2024 33.73 35.41 33.73 34.86 34.79 95,400
Apr 22, 2024 33.55 34.20 33.33 33.62 33.55 68,400
Apr 19, 2024 32.91 33.65 32.91 33.55 33.48 70,600
Apr 18, 2024 32.96 33.75 32.74 32.97 32.91 82,900
Apr 17, 2024 33.54 33.54 32.43 32.75 32.69 87,600
Apr 16, 2024 33.90 33.90 33.15 33.16 33.10 84,600
Apr 15, 2024 34.58 34.58 33.63 34.12 34.05 62,000
Apr 12, 2024 34.29 34.67 34.19 34.42 34.35 67,800
Apr 11, 2024 34.60 34.80 34.25 34.57 34.50 61,900
Apr 10, 2024 35.27 35.27 33.89 34.30 34.23 95,100
Apr 9, 2024 37.02 37.32 36.16 36.31 36.24 72,300
Apr 8, 2024 37.24 37.24 36.80 36.92 36.85 42,900
Apr 5, 2024 36.69 37.13 36.69 36.95 36.88 31,500
Apr 4, 2024 37.28 37.55 36.72 36.74 36.67 59,800
Apr 3, 2024 36.70 37.22 36.64 36.74 36.67 83,300
Apr 2, 2024 36.82 36.87 35.78 36.79 36.72 79,200
Apr 1, 2024 38.40 38.40 36.81 37.20 37.13 76,200
Mar 28, 2024 37.94 38.32 37.55 38.22 38.15 99,500
Mar 27, 2024 37.38 38.01 37.38 37.82 37.75 56,000
Mar 26, 2024 37.22 37.31 36.73 36.98 36.91 45,600
Mar 25, 2024 37.37 37.48 36.83 36.85 36.78 23,200
Mar 22, 2024 37.92 37.92 37.18 37.38 37.31 45,100
Mar 21, 2024 37.46 38.39 37.46 37.84 37.77 105,900
Mar 20, 2024 35.91 37.59 35.82 37.33 37.26 71,500
Mar 19, 2024 35.21 36.10 35.21 36.05 35.98 55,800
Mar 18, 2024 35.84 35.84 35.12 35.28 35.21 72,000
Mar 15, 2024 33.86 35.94 33.86 35.84 35.77 534,100
Mar 14, 2024 0.03 Dividend
Mar 14, 2024 34.83 34.84 33.70 33.92 33.85 85,600
Mar 13, 2024 34.94 35.69 34.79 35.21 35.11 68,000
Mar 12, 2024 35.25 35.25 34.76 34.99 34.89 67,700
Mar 11, 2024 35.61 35.61 34.69 35.21 35.11 89,200
Mar 8, 2024 35.84 36.08 35.20 35.66 35.56 91,600
Mar 7, 2024 35.00 35.43 34.78 35.38 35.28 88,800
Mar 6, 2024 34.79 34.79 34.23 34.69 34.59 80,100
Mar 5, 2024 35.30 35.34 34.02 34.33 34.23 88,300
Mar 4, 2024 36.51 36.69 35.50 35.53 35.43 56,200
Mar 1, 2024 36.53 36.59 35.90 36.27 36.17 65,600
Feb 29, 2024 36.32 36.60 35.94 36.41 36.31 55,600
Feb 28, 2024 35.72 35.93 35.55 35.60 35.50 41,000
Feb 27, 2024 35.95 36.30 35.67 35.96 35.86 60,700
Feb 26, 2024 35.09 35.61 35.03 35.61 35.51 54,400
Feb 23, 2024 34.85 35.24 34.23 35.17 35.07 43,000
Feb 22, 2024 34.86 35.17 34.68 34.85 34.75 56,900
Feb 21, 2024 34.63 34.91 34.49 34.89 34.79 57,900
Feb 20, 2024 34.77 34.97 34.34 34.60 34.50 58,500
Feb 16, 2024 35.73 35.86 34.69 35.25 35.15 64,000
Feb 15, 2024 35.46 36.11 35.28 36.11 36.01 92,100
Feb 14, 2024 35.36 35.48 34.82 35.30 35.20 47,700
Feb 13, 2024 35.60 36.05 34.38 34.75 34.65 117,400
Feb 12, 2024 36.57 37.50 36.57 36.99 36.89 89,500
Feb 9, 2024 35.98 36.58 35.78 36.56 36.46 63,600
Feb 8, 2024 35.14 35.97 35.14 35.97 35.87 51,800
Feb 7, 2024 34.36 35.07 34.19 34.97 34.87 60,400
Feb 6, 2024 34.15 34.64 34.15 34.33 34.23 63,600
Feb 5, 2024 34.39 34.39 33.64 34.09 33.99 63,400
Feb 2, 2024 34.78 35.03 34.40 34.88 34.78 85,200
Feb 1, 2024 34.91 35.27 34.38 35.27 35.17 99,300
Jan 31, 2024 35.34 35.88 34.60 34.63 34.53 147,800
Jan 30, 2024 34.63 35.45 34.63 35.34 35.24 80,900
Jan 29, 2024 34.38 35.09 34.14 34.89 34.79 66,200
Jan 26, 2024 34.65 34.65 34.10 34.29 34.19 60,600
Jan 25, 2024 34.03 34.33 33.63 34.28 34.18 96,800
Jan 24, 2024 34.51 34.51 32.81 33.48 33.39 143,900
Jan 23, 2024 35.40 35.53 34.02 34.05 33.95 135,200
Jan 22, 2024 34.42 35.18 34.22 34.98 34.88 133,800
Jan 19, 2024 35.03 35.03 33.22 34.35 34.25 132,100
Jan 18, 2024 35.52 35.52 32.80 34.18 34.08 167,900
Jan 17, 2024 35.58 36.10 35.51 36.09 35.99 77,300
Jan 16, 2024 36.15 36.24 35.52 36.20 36.10 79,100
Jan 12, 2024 36.94 37.02 36.10 36.36 36.26 60,400
Jan 11, 2024 35.96 36.70 35.74 36.60 36.50 110,800
Jan 10, 2024 35.70 36.21 35.50 36.06 35.96 72,300
Jan 9, 2024 36.00 36.21 35.57 35.64 35.54 101,800
Jan 8, 2024 36.39 36.57 36.14 36.52 36.42 68,600
Jan 5, 2024 35.80 36.55 35.39 36.19 36.09 123,700
Jan 4, 2024 36.55 37.11 35.90 35.96 35.86 235,100
Jan 3, 2024 37.45 37.55 36.42 36.55 36.45 119,000
Jan 2, 2024 37.84 38.14 37.23 37.76 37.65 113,200
Dec 29, 2023 38.89 38.89 38.17 38.29 38.18 108,200
Dec 28, 2023 38.92 39.05 38.51 38.88 38.77 51,900
Dec 27, 2023 39.14 39.38 38.80 39.18 39.07 56,700
Dec 26, 2023 38.24 39.17 38.02 38.98 38.87 70,200
Dec 22, 2023 37.97 38.74 37.64 38.22 38.11 75,100
Dec 21, 2023 37.81 37.81 37.09 37.60 37.49 161,600
Dec 20, 2023 37.72 38.98 37.21 37.32 37.22 182,400
Dec 19, 2023 37.31 38.15 37.18 37.61 37.50 148,500
Dec 18, 2023 38.36 38.36 36.72 37.07 36.97 156,900
Dec 15, 2023 36.91 38.65 36.67 38.58 38.47 971,800
Dec 14, 2023 35.64 36.87 35.64 36.60 36.50 164,000
Dec 13, 2023 34.69 35.43 34.10 35.27 35.17 206,700
Dec 12, 2023 34.64 34.79 34.30 34.53 34.43 105,300
Dec 11, 2023 34.13 34.78 33.95 34.47 34.37 103,600
Dec 8, 2023 34.33 34.94 34.21 34.37 34.27 76,100
Dec 7, 2023 2.53 Dividend
Dec 7, 2023 32.51 34.34 31.87 34.33 34.23 138,400
Dec 6, 2023 36.30 36.86 35.90 36.30 33.68 203,300
Dec 5, 2023 36.16 36.80 35.89 36.03 33.43 109,200
Dec 4, 2023 34.97 36.42 34.95 36.29 33.67 116,500
Dec 1, 2023 33.75 35.14 33.75 34.97 32.44 95,800
Nov 30, 2023 33.61 34.33 33.36 34.02 31.56 96,800
Nov 29, 2023 33.70 34.08 33.55 33.59 31.16 83,600
Nov 28, 2023 33.97 34.15 33.18 33.37 30.96 73,700
Nov 27, 2023 33.82 34.07 33.72 33.88 31.43 123,700
Nov 24, 2023 33.87 34.12 33.74 34.08 31.62 27,500
Nov 22, 2023 33.72 33.97 33.39 33.84 31.39 58,100
Nov 21, 2023 33.46 33.57 33.25 33.46 31.04 50,800
Nov 20, 2023 34.04 34.05 33.51 33.56 31.13 53,000
Nov 17, 2023 33.79 34.16 33.51 33.96 31.50 80,500
Nov 16, 2023 34.30 34.30 33.00 33.50 31.08 83,500
Nov 15, 2023 32.86 34.26 32.25 34.21 31.74 161,400
Nov 14, 2023 31.16 32.09 31.06 32.05 29.73 173,000
Nov 13, 2023 29.51 30.25 29.51 30.13 27.95 96,500
Nov 10, 2023 29.59 30.00 29.29 29.72 27.57 63,500
Nov 9, 2023 29.78 29.93 29.21 29.41 27.28 106,500
Nov 8, 2023 30.02 30.02 29.37 29.57 27.43 47,600
Nov 7, 2023 30.11 30.30 29.54 29.85 27.69 64,500
Nov 6, 2023 29.56 30.26 29.56 30.13 27.95 94,600

Related Tickers